Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

24.04 +0.05 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.318 8.629 8.309 8.549 444,590 +0.14(+1.61%)
Jan 30, 2008 8.391 8.546 8.381 8.414 463,062 -0.05(-0.58%)
Jan 29, 2008 8.322 8.464 8.292 8.464 371,625 +0.18(+2.19%)
Jan 28, 2008 8.097 8.282 8.045 8.282 380,645 +0.19(+2.32%)
Jan 25, 2008 8.269 8.315 8.064 8.094 782,201 -0.11(-1.33%)
Jan 24, 2008 8.111 8.216 8.038 8.203 576,119 +0.18(+2.26%)
Jan 23, 2008 7.721 8.021 7.586 8.021 741,894 +0.13(+1.63%)
Jan 22, 2008 7.569 7.972 7.556 7.893 1,254,913 -0.22(-2.76%)
Jan 21, 2008 8.361 8.411 7.972 8.117 0 +0.00(+0.00%)
Jan 18, 2008 8.361 8.411 7.972 8.117 771,594 -0.22(-2.61%)
Jan 17, 2008 8.662 8.708 8.332 8.335 777,958 -0.32(-3.73%)
Jan 16, 2008 8.711 8.767 8.642 8.658 501,566 -0.13(-1.43%)
Jan 15, 2008 8.794 8.869 8.751 8.784 506,718 -0.17(-1.92%)
Jan 14, 2008 8.836 8.988 8.827 8.955 416,103 +0.14(+1.61%)
Jan 11, 2008 8.813 8.883 8.754 8.813 582,786 -0.04(-0.48%)
Jan 10, 2008 8.718 8.902 8.681 8.856 456,410 +0.09(+1.02%)
Jan 09, 2008 8.668 8.767 8.579 8.767 661,128 +0.12(+1.41%)
Jan 08, 2008 8.774 8.850 8.622 8.645 852,287 -0.08(-0.87%)
Jan 07, 2008 8.988 8.988 8.665 8.721 734,196 -0.15(-1.67%)
Jan 04, 2008 8.893 8.909 8.814 8.869 399,222 -0.11(-1.18%)
Jan 03, 2008 8.985 9.021 8.896 8.975 406,102 +0.03(+0.30%)
Jan 02, 2008 9.226 9.236 8.886 8.949 437,014 -0.23(-2.48%)
Jan 01, 2008 9.176 9.246 9.127 9.176 0 +0.00(+0.00%)
Dec 31, 2007 9.176 9.246 9.127 9.176 443,860 +0.12(+1.27%)
Dec 28, 2007 9.140 9.140 9.025 9.061 324,275 +0.04(+0.40%)
Dec 27, 2007 9.150 9.150 8.998 9.025 343,065 -0.13(-1.44%)
Dec 26, 2007 9.348 9.671 9.038 9.157 408,526 +0.06(+0.69%)
Dec 24, 2007 8.978 9.094 8.978 9.094 209,718 +0.12(+1.29%)
Dec 21, 2007 8.863 8.995 8.860 8.978 354,581 +0.14(+1.61%)
Dec 20, 2007 8.863 8.869 8.767 8.836 320,638 -0.03(-0.37%)
Dec 19, 2007 8.846 8.902 8.751 8.869 443,378 +0.03(+0.30%)
Dec 18, 2007 8.866 8.869 8.701 8.843 363,067 +0.06(+0.64%)
Dec 17, 2007 8.873 8.873 8.744 8.787 352,157 -0.14(-1.59%)
Dec 14, 2007 9.015 9.031 8.906 8.929 272,452 -0.15(-1.67%)
Dec 13, 2007 9.084 9.114 8.975 9.081 326,093 -0.06(-0.69%)
Dec 12, 2007 9.239 9.262 9.074 9.143 612,789 +0.04(+0.40%)
Dec 11, 2007 9.279 9.335 9.084 9.107 473,381 -0.16(-1.71%)
Dec 10, 2007 9.216 9.318 9.213 9.265 324,578 +0.03(+0.36%)
Dec 07, 2007 9.183 9.256 9.163 9.232 332,458 -0.01(-0.07%)
Dec 06, 2007 9.038 9.242 9.008 9.239 289,726 +0.19(+2.08%)
Dec 05, 2007 9.011 9.054 8.965 9.051 324,881 +0.13(+1.44%)
Dec 04, 2007 8.840 8.945 8.840 8.922 270,945 -0.04(-0.48%)
Dec 03, 2007 8.952 9.018 8.916 8.965 268,360 +0.01(+0.07%)
Nov 30, 2007 8.919 9.104 8.912 8.959 480,743 +0.08(+0.85%)
Nov 29, 2007 8.790 8.883 8.744 8.883 371,283 +0.01(+0.15%)
Nov 28, 2007 8.569 8.893 8.569 8.869 606,713 +0.29(+3.38%)
Nov 27, 2007 8.474 8.592 8.394 8.579 864,806 +0.09(+1.05%)
Nov 26, 2007 8.685 8.714 8.483 8.490 540,067 -0.19(-2.20%)
Nov 23, 2007 8.592 8.681 8.582 8.681 160,622 +0.16(+1.94%)
Nov 21, 2007 8.602 8.612 8.401 8.516 677,342 -0.21(-2.38%)
Nov 20, 2007 8.586 8.800 8.579 8.724 528,842 +0.00(+0.04%)
Nov 19, 2007 8.810 8.833 8.695 8.721 363,976 -0.13(-1.49%)
Nov 16, 2007 8.860 8.909 8.744 8.853 337,307 -0.03(-0.37%)
Nov 15, 2007 8.972 9.025 8.817 8.886 346,702 -0.20(-2.25%)
Nov 14, 2007 9.137 9.170 8.998 9.091 307,001 +0.04(+0.47%)
Nov 13, 2007 8.975 9.097 8.922 9.048 247,298 +0.19(+2.20%)
Nov 12, 2007 8.988 9.018 8.843 8.853 333,670 -0.13(-1.40%)
Nov 09, 2007 9.044 9.107 8.935 8.978 570,967 -0.16(-1.77%)
Nov 08, 2007 9.239 9.239 8.866 9.140 715,830 -0.06(-0.65%)
Nov 07, 2007 9.331 9.437 9.199 9.199 429,740 -0.30(-3.13%)
Nov 06, 2007 9.483 9.506 9.391 9.496 242,449 +0.03(+0.35%)
Nov 05, 2007 9.407 9.490 9.407 9.463 270,330 -0.06(-0.62%)
Nov 02, 2007 9.543 9.546 9.427 9.523 249,116 +0.01(+0.10%)
Nov 01, 2007 9.546 9.602 9.506 9.513 282,756 -0.19(-1.94%)
Oct 31, 2007 9.714 9.741 9.539 9.701 290,938 +0.12(+1.20%)
Oct 30, 2007 9.572 9.625 9.553 9.586 236,387 -0.01(-0.14%)
Oct 29, 2007 9.615 9.670 9.595 9.599 227,599 +0.02(+0.21%)
Oct 26, 2007 9.457 9.605 9.457 9.579 309,425 +0.14(+1.43%)
Oct 25, 2007 9.427 9.457 9.355 9.444 325,487 +0.03(+0.28%)
Oct 24, 2007 9.404 9.427 9.226 9.417 387,312 -0.05(-0.49%)
Oct 23, 2007 9.355 9.463 9.279 9.463 301,546 +0.21(+2.28%)
Oct 22, 2007 9.120 9.289 9.120 9.252 286,089 -0.05(-0.50%)
Oct 19, 2007 9.496 9.500 9.279 9.298 234,266 -0.21(-2.22%)
Oct 18, 2007 9.473 9.520 9.427 9.510 200,626 +0.01(+0.14%)
Oct 17, 2007 9.516 9.536 9.388 9.496 241,236 +0.06(+0.63%)
Oct 16, 2007 9.454 9.487 9.407 9.437 317,608 -0.05(-0.52%)
Oct 15, 2007 9.579 9.609 9.457 9.487 238,206 -0.10(-1.00%)
Oct 12, 2007 9.576 9.628 9.543 9.582 196,080 +0.05(+0.52%)
Oct 11, 2007 9.681 9.718 9.487 9.533 316,699 -0.09(-0.96%)
Oct 10, 2007 9.635 9.642 9.592 9.625 254,874 -0.01(-0.14%)
Oct 09, 2007 9.576 9.638 9.562 9.638 203,051 +0.10(+1.04%)
Oct 08, 2007 9.543 9.556 9.496 9.539 207,596 +0.00(+0.00%)
Oct 05, 2007 9.503 9.582 9.477 9.539 270,330 +0.13(+1.33%)
Oct 04, 2007 9.430 9.463 9.404 9.414 248,207 +0.01(+0.14%)
Oct 03, 2007 9.444 9.523 9.401 9.401 386,403 -0.09(-0.90%)
Oct 02, 2007 9.473 9.493 9.414 9.487 349,429 +0.02(+0.17%)
Oct 01, 2007 9.470 9.536 9.460 9.470 525,205 -0.01(-0.14%)
Sep 28, 2007 9.513 9.513 9.444 9.483 292,151 +0.05(+0.49%)
Sep 27, 2007 9.414 9.516 9.397 9.437 279,755 +0.08(+0.81%)
Sep 26, 2007 9.322 9.417 9.322 9.361 300,636 +0.06(+0.60%)
Sep 25, 2007 9.272 9.335 9.242 9.305 369,431 +0.00(+0.04%)
Sep 24, 2007 9.325 9.388 9.295 9.302 389,433 +0.00(+0.04%)
Sep 21, 2007 9.239 9.322 9.239 9.298 394,888 +0.10(+1.04%)
Sep 20, 2007 9.242 9.292 9.183 9.203 233,054 -0.04(-0.46%)
Sep 19, 2007 9.285 9.331 9.223 9.246 423,982 +0.02(+0.25%)
Sep 18, 2007 8.982 9.239 8.949 9.223 529,751 +0.31(+3.44%)
Sep 17, 2007 8.975 8.975 8.909 8.916 185,170 -0.08(-0.84%)
Sep 14, 2007 8.896 9.008 8.879 8.992 208,203 +0.06(+0.70%)
Sep 13, 2007 8.972 8.999 8.926 8.929 269,724 +0.02(+0.26%)
Sep 12, 2007 8.896 8.959 8.856 8.906 283,059 +0.01(+0.15%)
Sep 11, 2007 8.843 8.893 8.827 8.893 293,363 +0.14(+1.54%)
Sep 10, 2007 8.840 8.869 8.734 8.757 342,762 -0.05(-0.60%)
Sep 07, 2007 8.886 8.886 8.783 8.810 459,744 -0.15(-1.66%)
Sep 06, 2007 8.968 8.998 8.910 8.959 337,610 +0.08(+0.85%)
Sep 05, 2007 8.790 8.909 8.790 8.883 413,981 -0.09(-0.96%)
Sep 04, 2007 8.889 9.018 8.889 8.968 539,449 +0.02(+0.18%)
Aug 31, 2007 8.959 8.988 8.930 8.952 378,523 +0.06(+0.63%)
Aug 30, 2007 8.889 8.972 8.860 8.896 333,973 -0.03(-0.37%)
Aug 29, 2007 8.902 8.929 8.803 8.929 413,678 +0.16(+1.81%)
Aug 28, 2007 8.935 8.935 8.744 8.771 443,378 -0.19(-2.17%)
Aug 27, 2007 9.001 9.074 8.926 8.965 307,001 -0.02(-0.26%)
Aug 24, 2007 8.912 9.005 8.850 8.988 336,701 +0.12(+1.38%)
Aug 23, 2007 8.912 8.968 8.830 8.866 496,414 -0.01(-0.07%)
Aug 22, 2007 8.873 8.873 8.761 8.873 441,863 +0.07(+0.75%)
Aug 21, 2007 8.724 8.810 8.629 8.807 570,664 +0.07(+0.75%)
Aug 20, 2007 8.810 8.883 8.526 8.741 714,315 +0.18(+2.16%)
Aug 17, 2007 8.394 8.556 8.114 8.556 941,308 +0.53(+6.62%)
Aug 16, 2007 7.889 8.051 7.279 8.025 2,277,808 -0.04(-0.49%)
Aug 15, 2007 7.919 8.371 7.824 8.064 1,837,157 -0.30(-3.63%)
Aug 14, 2007 8.843 8.843 8.335 8.368 884,635 -0.42(-4.80%)
Aug 13, 2007 8.767 8.863 8.767 8.790 294,575 +0.02(+0.19%)
Aug 10, 2007 8.665 8.827 8.635 8.774 601,273 -0.13(-1.45%)
Aug 09, 2007 9.015 9.031 8.866 8.902 516,719 -0.15(-1.68%)
Aug 08, 2007 8.949 9.114 8.949 9.054 392,161 +0.14(+1.52%)
Aug 07, 2007 8.794 8.992 8.761 8.919 670,068 +0.13(+1.43%)
Aug 06, 2007 8.830 8.860 8.612 8.794 766,138 -0.08(-0.86%)
Aug 03, 2007 8.945 9.018 8.856 8.869 325,790 -0.15(-1.65%)
Aug 02, 2007 8.992 9.064 8.962 9.018 398,828 +0.05(+0.55%)
Aug 01, 2007 8.840 8.970 8.827 8.968 367,310 +0.02(+0.26%)
Jul 31, 2007 9.206 9.206 8.945 8.945 495,808 -0.03(-0.33%)
Jul 30, 2007 9.015 9.018 8.777 8.975 590,060 +0.09(+1.00%)
Jul 27, 2007 8.860 8.975 8.823 8.886 476,412 -0.04(-0.48%)
Jul 26, 2007 8.935 8.939 8.579 8.929 2,098,699 -0.30(-3.29%)
Jul 25, 2007 9.345 9.427 9.077 9.232 1,144,056 -0.16(-1.76%)
Jul 24, 2007 9.553 9.579 9.364 9.397 493,686 -0.24(-2.53%)
Jul 23, 2007 9.622 9.685 9.592 9.642 355,490 -0.03(-0.31%)
Jul 20, 2007 9.764 9.777 9.658 9.671 327,609 -0.19(-1.97%)
Jul 19, 2007 9.840 9.876 9.777 9.866 398,525 +0.07(+0.74%)
Jul 18, 2007 9.816 9.849 9.648 9.793 862,209 -0.09(-0.90%)
Jul 17, 2007 9.919 9.929 9.840 9.882 312,456 -0.03(-0.27%)
Jul 16, 2007 9.939 9.972 9.889 9.909 375,189 -0.06(-0.56%)
Jul 13, 2007 9.945 9.988 9.915 9.965 286,089 +0.02(+0.23%)
Jul 12, 2007 9.833 9.952 9.833 9.942 377,311 +0.11(+1.14%)
Jul 11, 2007 9.701 9.833 9.701 9.830 272,149 +0.12(+1.26%)
Jul 10, 2007 9.833 9.886 9.708 9.708 354,581 -0.16(-1.61%)
Jul 09, 2007 9.869 9.929 9.836 9.866 312,759 -0.00(-0.03%)
Jul 06, 2007 9.800 9.879 9.794 9.869 280,634 +0.05(+0.53%)
Jul 05, 2007 9.816 9.873 9.784 9.816 230,326 -0.02(-0.17%)
Jul 03, 2007 9.843 9.968 9.800 9.833 190,322 +0.04(+0.37%)
Jul 02, 2007 9.882 9.882 9.747 9.797 317,911 +0.08(+0.78%)
Jun 29, 2007 9.797 9.849 9.678 9.721 240,933 +0.00(+0.00%)
Jun 28, 2007 9.704 9.780 9.658 9.721 278,210 +0.04(+0.41%)
Jun 27, 2007 9.572 9.681 9.553 9.681 255,783 +0.05(+0.55%)
Jun 26, 2007 9.665 9.685 9.586 9.628 330,639 -0.00(-0.03%)
Jun 25, 2007 9.635 9.701 9.572 9.632 269,118 -0.02(-0.17%)
Jun 22, 2007 9.704 9.708 9.572 9.648 259,723 -0.08(-0.85%)
Jun 21, 2007 9.658 9.744 9.642 9.731 334,579 +0.01(+0.10%)
Jun 20, 2007 9.896 9.925 9.708 9.721 376,705 -0.22(-2.19%)
Jun 19, 2007 9.840 9.939 9.823 9.939 291,848 +0.07(+0.67%)
Jun 18, 2007 9.823 9.873 9.793 9.873 313,365 +0.08(+0.81%)
Jun 15, 2007 9.770 9.896 9.760 9.793 327,003 +0.08(+0.85%)
Jun 14, 2007 9.642 9.774 9.642 9.711 353,066 +0.01(+0.10%)
Jun 13, 2007 9.523 9.718 9.523 9.701 261,238 +0.11(+1.10%)
Jun 12, 2007 9.638 9.674 9.546 9.595 413,981 -0.10(-0.99%)
Jun 11, 2007 9.665 9.711 9.612 9.691 230,932 +0.03(+0.34%)
Jun 08, 2007 9.388 9.665 9.358 9.658 520,659 +0.09(+0.97%)
Jun 07, 2007 9.889 9.889 9.549 9.566 623,700 -0.28(-2.85%)
Jun 06, 2007 9.998 10.02 9.807 9.846 437,923 -0.22(-2.20%)
Jun 05, 2007 10.15 10.16 10.00 10.07 394,282 -0.08(-0.81%)
Jun 04, 2007 10.09 10.16 10.08 10.15 343,671 +0.05(+0.49%)
Jun 01, 2007 10.06 10.14 10.06 10.10 379,432 +0.05(+0.53%)
May 31, 2007 10.02 10.06 9.988 10.05 361,552 +0.09(+0.86%)
May 30, 2007 9.859 10.02 9.790 9.962 345,186 +0.09(+0.94%)
May 29, 2007 9.859 9.932 9.859 9.869 364,582 +0.04(+0.44%)
May 25, 2007 9.774 9.863 9.774 9.826 216,385 +0.07(+0.68%)
May 24, 2007 9.849 9.922 9.737 9.760 375,189 -0.12(-1.24%)
May 23, 2007 9.899 9.958 9.767 9.882 589,757 -0.01(-0.13%)
May 22, 2007 9.853 9.915 9.853 9.896 375,492 -0.08(-0.76%)
May 21, 2007 9.948 9.981 9.935 9.972 325,184 +0.04(+0.37%)
May 18, 2007 9.882 9.939 9.873 9.935 282,150 +0.07(+0.74%)
May 17, 2007 9.849 9.879 9.813 9.863 360,642 +0.00(+0.00%)
May 16, 2007 9.899 9.907 9.840 9.863 495,505 -0.02(-0.20%)
May 15, 2007 9.856 9.939 9.856 9.882 397,010 +0.00(+0.00%)
May 14, 2007 9.869 9.909 9.849 9.882 263,360 +0.02(+0.20%)
May 11, 2007 9.668 9.863 9.668 9.863 386,706 +0.13(+1.36%)
May 10, 2007 9.800 9.836 9.711 9.731 449,439 -0.09(-0.87%)
May 09, 2007 9.810 9.840 9.797 9.816 293,363 +0.01(+0.07%)
May 08, 2007 9.734 9.810 9.731 9.810 236,084 +0.05(+0.47%)
May 07, 2007 9.816 9.816 9.751 9.764 299,121 +0.02(+0.17%)
May 04, 2007 9.747 9.833 9.731 9.747 369,734 +0.02(+0.17%)
May 03, 2007 9.685 9.774 9.685 9.731 382,766 +0.03(+0.34%)
May 02, 2007 9.638 9.751 9.638 9.698 532,478 +0.04(+0.38%)
May 01, 2007 9.747 9.754 9.605 9.661 463,077 -0.06(-0.61%)
Apr 30, 2007 9.774 9.784 9.691 9.721 313,668 -0.02(-0.24%)
Apr 27, 2007 9.737 9.754 9.724 9.744 362,461 +0.01(+0.07%)
Apr 26, 2007 9.671 9.747 9.671 9.737 284,271 +0.06(+0.58%)
Apr 25, 2007 9.642 9.691 9.638 9.681 487,019 +0.06(+0.58%)
Apr 24, 2007 9.615 9.655 9.605 9.625 275,785 -0.02(-0.17%)
Apr 23, 2007 9.619 9.681 9.619 9.642 344,277 +0.00(+0.03%)
Apr 20, 2007 9.609 9.688 9.605 9.638 374,280 +0.05(+0.52%)
Apr 19, 2007 9.536 9.635 9.483 9.589 331,246 -0.03(-0.27%)
Apr 18, 2007 9.569 9.638 9.556 9.615 299,121 +0.04(+0.45%)
Apr 17, 2007 9.553 9.622 9.553 9.572 460,956 +0.03(+0.35%)
Apr 16, 2007 9.470 9.569 9.463 9.539 522,780 +0.09(+0.91%)
Apr 13, 2007 9.388 9.483 9.388 9.454 489,747 +0.03(+0.35%)
Apr 12, 2007 9.358 9.421 9.341 9.421 284,877 +0.06(+0.67%)
Apr 11, 2007 9.378 9.404 9.348 9.358 339,428 -0.05(-0.56%)
Apr 10, 2007 9.371 9.411 9.341 9.411 359,733 +0.04(+0.46%)
Apr 09, 2007 9.404 9.404 9.341 9.368 276,694 +0.04(+0.42%)
Apr 05, 2007 9.269 9.331 9.269 9.328 233,054 +0.07(+0.75%)
Apr 04, 2007 9.236 9.269 9.219 9.259 266,390 +0.03(+0.29%)
Apr 03, 2007 9.186 9.256 9.186 9.232 366,401 +0.07(+0.72%)
Apr 02, 2007 9.173 9.219 9.151 9.166 285,180 +0.02(+0.18%)
Mar 30, 2007 9.147 9.180 9.107 9.150 326,397 +0.06(+0.69%)
Mar 29, 2007 9.051 9.120 9.051 9.087 248,813 +0.07(+0.77%)
Mar 28, 2007 9.094 9.117 9.001 9.018 339,125 -0.06(-0.62%)
Mar 27, 2007 9.051 9.107 9.041 9.074 273,967 -0.05(-0.54%)
Mar 26, 2007 9.094 9.124 8.998 9.124 338,822 +0.06(+0.66%)
Mar 23, 2007 9.058 9.140 9.044 9.064 302,152 +0.02(+0.26%)
Mar 22, 2007 8.998 9.074 8.978 9.041 515,204 +0.02(+0.26%)
Mar 21, 2007 8.922 9.018 8.912 9.018 445,803 +0.04(+0.40%)
Mar 20, 2007 8.955 8.998 8.952 8.982 292,454 +0.02(+0.18%)
Mar 19, 2007 8.965 9.005 8.935 8.965 263,360 +0.04(+0.48%)
Mar 16, 2007 8.896 8.935 8.869 8.922 241,539 +0.03(+0.30%)
Mar 15, 2007 8.843 8.929 8.843 8.896 281,847 +0.01(+0.15%)
Mar 14, 2007 8.754 8.899 8.718 8.883 702,496 +0.09(+0.98%)
Mar 13, 2007 8.939 8.902 8.777 8.797 286,089 -0.14(-1.59%)
Mar 12, 2007 8.846 8.972 8.830 8.939 369,734 +0.07(+0.74%)
Mar 09, 2007 8.741 8.876 8.741 8.873 345,186 +0.16(+1.86%)
Mar 08, 2007 8.655 8.741 8.655 8.711 384,584 +0.09(+0.99%)
Mar 07, 2007 8.549 8.639 8.530 8.625 416,103 +0.06(+0.69%)
Mar 06, 2007 8.470 8.617 8.470 8.566 679,463 +0.11(+1.25%)
Mar 05, 2007 8.388 8.549 8.388 8.460 635,519 -0.14(-1.57%)
Mar 02, 2007 8.668 8.675 8.579 8.596 420,952 -0.08(-0.95%)
Mar 01, 2007 8.681 8.688 8.368 8.678 874,568 -0.10(-1.09%)
Feb 28, 2007 8.678 8.797 8.652 8.774 501,263 +0.09(+0.99%)
Feb 27, 2007 8.860 8.909 8.648 8.688 584,605 -0.30(-3.34%)
Feb 26, 2007 8.929 9.005 8.929 8.988 408,526 +0.09(+0.96%)
Feb 23, 2007 8.860 8.906 8.843 8.902 507,627 +0.04(+0.41%)
Feb 22, 2007 8.856 8.929 8.840 8.866 704,011 -0.03(-0.33%)
Feb 21, 2007 8.902 8.929 8.866 8.896 736,742 +0.00(+0.04%)
Feb 20, 2007 8.955 8.968 8.893 8.893 724,922 -0.07(-0.81%)
Feb 16, 2007 8.995 9.018 8.935 8.965 637,944 -0.11(-1.20%)
Feb 15, 2007 9.054 9.094 9.048 9.074 447,621 +0.04(+0.40%)
Feb 14, 2007 9.005 9.094 9.005 9.038 465,256 +0.01(+0.15%)
Feb 13, 2007 9.011 9.064 8.988 9.025 443,681 +0.03(+0.37%)
Feb 12, 2007 9.054 9.087 8.975 8.992 438,369 -0.05(-0.51%)
Feb 09, 2007 9.054 9.091 8.975 9.038 503,687 -0.01(-0.07%)
Feb 08, 2007 9.038 9.067 9.008 9.044 403,677 +0.01(+0.07%)
Feb 07, 2007 9.091 9.137 9.038 9.038 582,180 -0.08(-0.83%)
Feb 06, 2007 9.117 9.133 9.071 9.114 549,753 +0.01(+0.11%)
Feb 05, 2007 9.117 9.153 9.074 9.104 500,354 +0.00(+0.04%)
Feb 02, 2007 9.038 9.127 9.038 9.100 357,006 +0.06(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.